ソフトクリエイトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2006/04/12 | 1,070 | 1,100 | 1,053.3 | 1,096.7 | +33.4 | +3.1% | 79,200 |
| 2006/04/11 | 1,033.3 | 1,066.7 | 993.3 | 1,063.3 | +36.6 | +3.6% | 114,600 |
| 2006/04/10 | 980 | 1,026.7 | 976.7 | 1,026.7 | +46.7 | +4.8% | 63,900 |
| 2006/04/07 | 980 | 980 | 970 | 980 | ±0 | ±0% | 21,000 |
| 2006/04/06 | 980 | 990 | 973.3 | 980 | +10 | +1% | 11,400 |
| 2006/04/05 | 1,003.3 | 1,003.3 | 970 | 970 | -43.3 | -4.3% | 48,300 |
| 2006/04/04 | 1,010 | 1,016.7 | 991.7 | 1,013.3 | +16.6 | +1.7% | 54,600 |
| 2006/04/03 | 983.3 | 1,000 | 966.7 | 996.7 | +23.4 | +2.4% | 69,600 |
| 2006/03/31 | 950 | 973.3 | 946.7 | 973.3 | +26.6 | +2.8% | 38,100 |
| 2006/03/30 | 941.7 | 953.3 | 933.3 | 946.7 | +5 | +0.5% | 20,100 |
| 2006/03/29 | 935 | 943.3 | 916.7 | 941.7 | +1.7 | +0.2% | 25,500 |
| 2006/03/28 | 950 | 950 | 936.7 | 940 | -21.7 | -2.3% | 9,900 |
| 2006/03/27 | 966.7 | 966.7 | 948.3 | 961.7 | -5 | -0.5% | 12,600 |
| 2006/03/24 | 965 | 970 | 950 | 966.7 | +1.7 | +0.2% | 34,500 |
| 2006/03/23 | 966.7 | 980 | 956.7 | 965 | +6.7 | +0.7% | 34,800 |
| 2006/03/22 | 953.3 | 958.3 | 941.7 | 958.3 | +5 | +0.5% | 18,600 |
| 2006/03/20 | 953.3 | 963.3 | 938.3 | 953.3 | ±0 | ±0% | 30,300 |
| 2006/03/17 | 940 | 956.7 | 921.7 | 953.3 | -10 | -1% | 55,800 |
| 2006/03/16 | 966.7 | 980 | 933.3 | 963.3 | -26.7 | -2.7% | 46,500 |
| 2006/03/15 | 956.7 | 990 | 935 | 990 | +36.7 | +3.8% | 73,800 |
| 2006/03/14 | 933.3 | 953.3 | 926.7 | 953.3 | +3.3 | +0.3% | 49,800 |
| 2006/03/13 | 926.7 | 950 | 926.7 | 950 | +33.3 | +3.6% | 66,600 |
| 2006/03/10 | 866.7 | 921.7 | 866.7 | 916.7 | +33.4 | +3.8% | 52,800 |
| 2006/03/09 | 846.7 | 883.3 | 846.7 | 883.3 | +30 | +3.5% | 29,700 |
| 2006/03/08 | 838.3 | 853.3 | 833.3 | 853.3 | +3.3 | +0.4% | 30,600 |
| 2006/03/07 | 890 | 890 | 836.7 | 850 | -40 | -4.5% | 48,900 |
| 2006/03/06 | 858.3 | 890 | 826.7 | 890 | +31.7 | +3.7% | 38,700 |
| 2006/03/03 | 871.7 | 875 | 826.7 | 858.3 | -38.4 | -4.3% | 93,000 |
| 2006/03/02 | 945 | 946.7 | 883.3 | 896.7 | -48.3 | -5.1% | 64,200 |
| 2006/03/01 | 950 | 950 | 910 | 945 | -15 | -1.6% | 58,500 |
| 2006/02/28 | 976.7 | 976.7 | 935 | 960 | -3.3 | -0.3% | 45,300 |
| 2006/02/27 | 996.7 | 1,013.3 | 960 | 963.3 | +20 | +2.1% | 138,900 |
| 2006/02/24 | 900 | 943.3 | 900 | 943.3 | +35 | +3.9% | 80,700 |
| 2006/02/23 | 851.7 | 910 | 835 | 908.3 | +80 | +9.7% | 90,900 |
| 2006/02/22 | 863.3 | 863.3 | 810 | 828.3 | +5 | +0.6% | 171,600 |
| 2006/02/21 | 830 | 863.3 | 778.3 | 823.3 | -20 | -2.4% | 204,900 |
| 2006/02/20 | 903.3 | 910 | 843.3 | 843.3 | -133.4 | -13.7% | 210,300 |
| 2006/02/17 | 1,066.7 | 1,073.3 | 976.7 | 976.7 | -70 | -6.7% | 86,100 |
| 2006/02/16 | 1,000 | 1,066.7 | 983.3 | 1,046.7 | +30 | +3% | 49,500 |
| 2006/02/15 | 1,053.3 | 1,076.7 | 1,003.3 | 1,016.7 | -33.3 | -3.2% | 38,100 |
| 2006/02/14 | 1,016.7 | 1,066.7 | 933.3 | 1,050 | -16.7 | -1.6% | 84,600 |
| 2006/02/13 | 1,133.3 | 1,133.3 | 1,060 | 1,066.7 | -33.3 | -3% | 55,200 |
| 2006/02/10 | 1,136.7 | 1,150 | 1,090 | 1,100 | -36.7 | -3.2% | 49,800 |
| 2006/02/09 | 1,160 | 1,163.3 | 1,120 | 1,136.7 | -23.3 | -2% | 30,900 |
| 2006/02/08 | 1,170 | 1,180 | 1,143.3 | 1,160 | -23.3 | -2% | 34,200 |
| 2006/02/07 | 1,176.7 | 1,183.3 | 1,150 | 1,183.3 | +43.3 | +3.8% | 93,300 |
| 2006/02/06 | 1,146.7 | 1,146.7 | 1,116.7 | 1,140 | +26.7 | +2.4% | 30,600 |
| 2006/02/03 | 1,140 | 1,140 | 1,106.7 | 1,113.3 | -33.4 | -2.9% | 52,200 |
| 2006/02/02 | 1,153.3 | 1,186.7 | 1,136.7 | 1,146.7 | ±0 | ±0% | 27,000 |
| 2006/02/01 | 1,233.3 | 1,246.7 | 1,123.3 | 1,146.7 | -86.6 | -7% | 116,400 |
4751～
4800
件表示中 / 4991件
類似銘柄と比較する
現在ご覧いただいている「ソフトクリエＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ソフトクリエＨＤ | 232,500円 | +8.2% | +7.6% | 2.67% | 15.31倍 | 2.78倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ベース | 355,000円 | +13.9% | +19.8% | 3.30% | 15.16倍 | 4.60倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
| セルシス | 182,500円 | +27.1% | -15.9% | 1.97% | 31.82倍 | 10.37倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエーター向け基盤育成中 |
| スマレジ | 321,500円 | +25.2% | +18.9% | 0.62% | 33.19倍 | 8.08倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ゼンリン | 110,400円 | +1.8% | +11.8% | 3.80% | 19.64倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
